Skip to main content
Compagnie d'Entreprises CFE SA (EBR:CFEB)
Belgium flag Belgium · Delayed Price · Currency is EUR
8.78
+0.04 (0.46%)
At close: Dec 5, 2025

EBR:CFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.608.788.608.788.780.46%1,434
Dec 4, 20258.708.748.608.748.74-0.68%1,696
Dec 3, 20258.808.808.708.808.80-874
Dec 2, 20258.748.868.728.808.80-1,380
Dec 1, 20258.768.808.768.808.80-0.23%1,104
Nov 28, 20258.848.848.768.828.82-0.45%1,028
Nov 27, 20258.808.888.768.868.86-0.23%1,087
Nov 26, 20258.808.888.788.888.880.91%1,142
Nov 25, 20258.868.868.808.808.80-1.12%2,392
Nov 24, 20258.848.908.828.908.90-2,771
Nov 21, 20258.808.908.808.908.90-0.45%749
Nov 20, 20258.928.948.908.948.940.45%1,831
Nov 19, 20258.808.988.808.908.90-1.55%189,489
Nov 18, 20259.169.209.049.049.04-1.74%923
Nov 17, 20259.249.309.189.209.20-1.29%2,205
Nov 14, 20259.009.329.009.329.322.64%8,145
Nov 13, 20258.909.148.909.089.082.02%3,978
Nov 12, 20258.948.948.848.908.90-0.22%1,118
Nov 11, 20258.928.928.848.928.920.22%230
Nov 10, 20258.848.908.848.908.900.23%1,234
Nov 7, 20258.848.888.808.888.88-1.33%846
Nov 6, 20259.129.148.829.009.00-0.88%2,897
Nov 5, 20258.989.108.929.089.081.79%3,337
Nov 4, 20258.949.068.928.928.92-1.33%1,802
Nov 3, 20258.909.068.809.049.040.89%3,895
Oct 31, 20258.988.988.808.968.96-2,050
Oct 30, 20258.968.988.968.968.96-1.97%697
Oct 29, 20258.989.148.969.149.141.33%649
Oct 28, 20259.009.028.969.029.020.67%787
Oct 27, 20259.029.028.968.968.96-0.44%592
Oct 24, 20259.109.129.009.009.00-1.10%4,084
Oct 23, 20259.049.109.009.109.100.89%1,508
Oct 22, 20259.029.049.029.029.02-1.10%227
Oct 21, 20259.269.269.009.129.12-1.72%2,018
Oct 20, 20259.009.289.009.289.282.43%1,435
Oct 17, 20259.189.189.029.069.06-1.52%815
Oct 16, 20259.129.209.049.209.20-0.43%3,726
Oct 15, 20259.229.289.209.249.240.43%374
Oct 14, 20259.329.329.149.209.20-1.71%1,807
Oct 13, 20259.329.369.309.369.36-1,191
Oct 10, 20259.389.389.329.369.36-1,410
Oct 9, 20259.209.389.189.369.360.86%1,853
Oct 8, 20259.069.289.069.289.281.09%1,666
Oct 7, 20259.169.189.049.189.180.22%2,608
Oct 6, 20259.029.169.029.169.160.22%1,097
Oct 3, 20259.029.149.029.149.14-0.44%1,160
Oct 2, 20259.089.189.029.189.181.10%1,383
Oct 1, 20259.209.309.009.089.08-1.30%2,960
Sep 30, 20259.009.309.009.209.202.22%7,321
Sep 29, 20258.629.088.629.009.00-0.22%2,954
Sep 26, 20259.029.028.869.029.02-0.44%729
Sep 25, 20258.649.088.649.069.061.80%2,700
Sep 24, 20258.608.968.608.908.900.68%2,708
Sep 23, 20258.688.848.648.848.84-0.23%1,771
Sep 22, 20258.608.888.608.868.86-1,429
Sep 19, 20258.768.868.628.868.86-1,544
Sep 18, 20258.908.908.748.868.86-4,392
Sep 17, 20258.868.868.528.868.86-0.23%6,685
Sep 16, 20258.868.888.868.888.88-0.67%982
Sep 15, 20258.928.948.868.948.94-0.22%1,483
Sep 12, 20258.948.968.928.968.96-0.22%1,128
Sep 11, 20258.928.988.928.988.98-2.39%1,081
Sep 10, 20258.889.248.889.209.20-2.54%914
Sep 9, 20259.489.489.309.449.44-0.42%838
Sep 8, 20259.209.488.989.489.483.04%4,555
Sep 5, 20258.969.468.969.209.203.14%5,145
Sep 4, 20258.608.928.588.928.922.06%3,029
Sep 3, 20258.768.768.628.748.74-2.46%2,614
Sep 2, 20258.968.968.648.968.962.52%1,281
Sep 1, 20258.868.868.668.748.74-1.35%1,584
Aug 29, 20259.009.008.508.868.86-0.45%12,373
Aug 28, 20259.049.108.828.908.90-4,360
Aug 27, 20258.908.948.808.908.90-0.67%3,934
Aug 26, 20259.129.128.848.968.96-2.18%3,656
Aug 25, 20259.109.169.109.169.16-2.55%2,494
Aug 22, 20259.409.409.129.409.40-1,849
Aug 21, 20259.209.409.069.409.403.52%952
Aug 20, 20259.409.409.069.089.08-2.99%3,239
Aug 19, 20259.409.409.289.369.36-0.43%1,309
Aug 18, 20259.209.409.089.409.401.73%1,339
Aug 15, 20259.209.409.209.249.24-1.70%1,613
Aug 14, 20259.489.489.209.409.40-0.84%3,624
Aug 13, 20259.489.489.429.489.48-0.63%241
Aug 12, 20259.409.549.409.549.54-1.24%330
Aug 11, 20259.489.669.489.669.66-0.21%2,530
Aug 8, 20259.649.709.649.689.68-1,875
Aug 7, 20259.649.709.649.689.68-0.21%3,437
Aug 6, 20259.669.709.649.709.70-0.61%574
Aug 5, 20259.809.809.649.769.761.04%925
Aug 4, 20259.669.689.669.669.66-0.21%1,230
Aug 1, 20259.769.789.669.689.68-1.22%1,642
Jul 31, 20259.809.809.689.809.80-2,080
Jul 30, 20259.649.889.649.809.801.66%2,723
Jul 29, 20259.569.649.569.649.64-0.62%194
Jul 28, 20259.869.869.569.709.70-1,165
Jul 25, 20259.509.729.509.709.70-1.02%3,556
Jul 24, 202510.1510.159.409.809.80-6.22%9,976
Jul 23, 202510.1510.4510.1510.4510.451.46%2,692
Jul 22, 202510.4010.4010.1510.3010.300.98%1,448
Jul 21, 202510.4010.4010.0010.2010.20-1.92%4,510